Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.39 | 16.55 | 16.10 | 16.39 | 206,713 | +0.02(+0.10%) |
Oct 26, 2012 | 16.41 | 16.37 | 16.37 | 16.37 | 118,899 | +0.01(+0.05%) |
Oct 25, 2012 | 16.41 | 16.60 | 16.19 | 16.36 | 163,545 | +0.13(+0.78%) |
Oct 24, 2012 | 16.41 | 16.45 | 16.19 | 16.24 | 162,347 | -0.04(-0.26%) |
Oct 23, 2012 | 16.16 | 16.41 | 16.02 | 16.28 | 362,176 | -0.25(-1.53%) |
Oct 19, 2012 | 16.84 | 16.89 | 16.37 | 16.53 | 203,629 | -0.42(-2.45%) |
Oct 18, 2012 | 16.72 | 17.02 | 16.49 | 16.95 | 1,176,909 | +0.19(+1.16%) |
Oct 17, 2012 | 16.79 | 16.83 | 16.57 | 16.75 | 216,991 | -0.01(-0.05%) |
Oct 16, 2012 | 16.65 | 16.98 | 16.55 | 16.76 | 113,826 | +0.21(+1.28%) |
Oct 15, 2012 | 16.32 | 16.57 | 16.25 | 16.55 | 157,976 | +0.27(+1.67%) |
Oct 12, 2012 | 16.47 | 16.58 | 16.21 | 16.28 | 202,511 | -0.19(-1.13%) |
Oct 11, 2012 | 16.69 | 16.85 | 16.43 | 16.47 | 212,359 | -0.04(-0.26%) |
Oct 10, 2012 | 16.44 | 16.55 | 16.25 | 16.51 | 304,835 | +0.14(+0.83%) |
Oct 09, 2012 | 16.59 | 16.59 | 16.30 | 16.37 | 225,868 | -0.23(-1.38%) |
Oct 08, 2012 | 16.61 | 16.74 | 16.45 | 16.60 | 164,057 | -0.12(-0.71%) |
Oct 05, 2012 | 16.85 | 17.13 | 16.68 | 16.72 | 234,483 | -0.06(-0.35%) |
Oct 04, 2012 | 16.69 | 16.84 | 16.51 | 16.78 | 219,451 | +0.15(+0.92%) |
Oct 03, 2012 | 16.58 | 16.72 | 16.44 | 16.63 | 166,714 | +0.06(+0.36%) |
Oct 02, 2012 | 16.46 | 16.61 | 16.27 | 16.57 | 268,409 | +0.22(+1.34%) |
Oct 01, 2012 | 16.53 | 16.60 | 16.21 | 16.35 | 511,126 | -0.08(-0.51%) |
Sep 28, 2012 | 16.12 | 16.58 | 16.05 | 16.43 | 620,873 | +0.21(+1.30%) |
Sep 27, 2012 | 16.02 | 16.23 | 15.83 | 16.22 | 334,663 | +0.28(+1.75%) |
Sep 26, 2012 | 16.09 | 16.23 | 15.85 | 15.94 | 423,734 | -0.08(-0.53%) |
Sep 25, 2012 | 16.44 | 16.51 | 15.87 | 16.03 | 499,325 | -0.32(-1.96%) |
Sep 24, 2012 | 16.18 | 16.45 | 15.89 | 16.35 | 444,761 | +0.09(+0.57%) |
Sep 21, 2012 | 16.00 | 16.26 | 15.68 | 16.25 | 2,002,640 | +0.55(+3.50%) |
Sep 20, 2012 | 15.67 | 16.07 | 15.22 | 15.70 | 987,951 | -1.46(-8.52%) |
Sep 19, 2012 | 17.30 | 17.45 | 17.09 | 17.17 | 701,357 | +0.00(+0.00%) |
Sep 18, 2012 | 17.78 | 17.78 | 17.12 | 17.17 | 655,711 | -0.81(-4.51%) |
Sep 17, 2012 | 18.28 | 18.28 | 17.94 | 17.98 | 137,176 | -0.39(-2.12%) |
Sep 14, 2012 | 18.11 | 18.54 | 17.89 | 18.37 | 270,128 | +0.31(+1.73%) |
Sep 13, 2012 | 17.50 | 18.10 | 17.42 | 18.05 | 241,150 | +0.61(+3.49%) |
Sep 12, 2012 | 17.38 | 17.53 | 17.27 | 17.45 | 253,353 | +0.16(+0.93%) |
Sep 11, 2012 | 17.29 | 17.39 | 17.08 | 17.29 | 229,560 | +0.04(+0.24%) |
Sep 10, 2012 | 17.18 | 17.35 | 17.06 | 17.24 | 183,895 | +0.07(+0.39%) |
Sep 07, 2012 | 17.07 | 17.20 | 16.89 | 17.18 | 183,762 | +0.26(+1.55%) |
Sep 06, 2012 | 16.93 | 17.06 | 16.77 | 16.91 | 431,094 | +0.09(+0.53%) |
Sep 05, 2012 | 16.74 | 17.00 | 16.65 | 16.82 | 383,497 | +0.01(+0.08%) |
Sep 04, 2012 | 16.51 | 16.91 | 16.09 | 16.81 | 272,136 | +0.28(+1.69%) |
Aug 31, 2012 | 16.75 | 16.83 | 16.35 | 16.53 | 231,020 | -0.03(-0.15%) |
Aug 30, 2012 | 16.63 | 16.68 | 16.53 | 16.56 | 140,363 | -0.25(-1.46%) |
Aug 29, 2012 | 16.78 | 16.92 | 16.71 | 16.80 | 204,142 | +0.21(+1.27%) |
Aug 27, 2012 | 16.79 | 16.79 | 16.47 | 16.59 | 160,923 | -0.12(-0.70%) |
Aug 24, 2012 | 16.41 | 16.79 | 16.41 | 16.71 | 222,260 | +0.23(+1.38%) |
Aug 23, 2012 | 16.57 | 16.70 | 16.31 | 16.48 | 150,914 | -0.12(-0.71%) |
Aug 22, 2012 | 16.97 | 17.05 | 16.55 | 16.60 | 239,540 | -0.43(-2.52%) |
Aug 21, 2012 | 16.79 | 17.16 | 16.69 | 17.03 | 274,658 | +0.30(+1.81%) |
Aug 20, 2012 | 16.84 | 16.95 | 16.59 | 16.73 | 208,948 | -0.22(-1.29%) |
Aug 17, 2012 | 16.58 | 16.95 | 16.47 | 16.95 | 240,659 | +0.34(+2.03%) |
Aug 16, 2012 | 16.10 | 16.64 | 16.03 | 16.61 | 283,078 | +0.49(+3.03%) |
Aug 15, 2012 | 15.78 | 16.14 | 15.74 | 16.12 | 225,707 | +0.27(+1.70%) |
Aug 14, 2012 | 15.92 | 16.07 | 15.77 | 15.85 | 293,469 | +0.04(+0.27%) |
Aug 13, 2012 | 15.85 | 16.06 | 15.60 | 15.81 | 252,364 | -0.05(-0.32%) |
Aug 10, 2012 | 15.83 | 15.97 | 15.52 | 15.86 | 316,027 | -0.03(-0.21%) |
Aug 09, 2012 | 15.78 | 15.97 | 15.78 | 15.89 | 184,173 | +0.08(+0.48%) |
Aug 08, 2012 | 15.72 | 15.94 | 15.69 | 15.82 | 98,547 | +0.03(+0.16%) |
Aug 07, 2012 | 15.91 | 16.40 | 15.76 | 15.79 | 295,114 | +0.01(+0.05%) |
Aug 06, 2012 | 15.55 | 15.89 | 15.50 | 15.78 | 364,322 | +0.23(+1.46%) |
Aug 03, 2012 | 15.04 | 15.58 | 14.98 | 15.56 | 480,864 | +0.82(+5.54%) |
Aug 02, 2012 | 14.72 | 14.93 | 14.50 | 14.74 | 217,437 | -0.15(-1.02%) |